CTCP Dịch vụ Công nghệ Tin học HPT (hpt)

28.60
0.60
(2.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		0 0% 37,500 200 0
25.20
28.50
28
2 tháng
(2026-04-20) 		1 3.70% 62,600 11,500 0
25.20
29.40
28
3 tháng
(2026-03-19) 		1.20 4.48% 75,200 11,900 0
25.10
29.40
28
6 tháng
(2025-12-19) 		3.30 13.36% 222,600 13,000 0.0
23.10
29.40
28
12 tháng
(2025-06-23) 		8.91 46.67% 895,700 -31,500 -1.1
19.09
44.64
28
24 tháng
(2024-06-27) 		9.41 50.65% 1,208,268 -30,199 -1.1
16.14
44.64
28
36 tháng
(2023-07-03) 		17.27 160.92% 1,486,933 -29,256 -1.1
10.14
44.64
28
60 tháng
(2021-07-13) 		21.20 311.84% 2,808,302 38,544 -0.1
6.60
44.64
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
11.24
 1,400 11.24 11.24 11.24 0 0 0
11/01/2024
11.07
 1,700 11.24 11.24 11.07 0 0 0
10/01/2024
11.40
 500 10.56 11.40 10.56 0 0 0
09/01/2024
10.56
 1,314 10.64 10.64 10.56 0 0 0
08/01/2024
11.40
 3,705 11.15 11.40 11.15 0 600 -0.0
05/01/2024
11.15
 2,500 11.07 11.15 11.07 0 0 0
04/01/2024
11.15
 22 11.15 11.15 11.15 0 0 0
03/01/2024
11.15
 200 11.15 11.15 11.15 0 0 0
02/01/2024
11.32
 0 11.32 11.32 11.32 0 0 0
29/12/2023
11.32
 100 10.48 11.32 11.32 0 0 0
27/12/2023
10.48
 400 10.39 10.48 10.48 0 0 0
26/12/2023
10.39
 2,900 11.24 11.24 10.39 0 0 0
21/12/2023
11.24
 200 11.24 11.24 11.24 0 0 0
20/12/2023
11.24
 600 11.24 11.24 11.15 0 0 0
19/12/2023
11.24
 800 11.32 11.32 11.15 0 0 0
18/12/2023
11.32
 100 10.14 11.32 11.32 0 0 0
15/12/2023
10.14
 3,600 10.81 10.81 10.14 100 0 0.0
13/12/2023
10.81
 900 10.98 10.98 10.56 0 0 0
12/12/2023
10.98
 300 11.15 11.15 10.98 0 0 0
11/12/2023
11.15
 900 11.15 11.15 11.15 0 0 0
08/12/2023
11.15
 200 11.15 11.15 11.15 0 0 0
06/12/2023
11.15
 700 11.15 11.15 11.15 0 0 0
04/12/2023
11.15
 900 11.40 11.40 11.15 0 0 0
29/11/2023
11.40
 100 10.98 11.40 11.40 0 0 0
28/11/2023
10.98
 100 10.98 10.98 10.98 100 0 0.0
27/11/2023
10.98
 500 11.40 11.40 10.98 0 0 0
22/11/2023
11.40
 100 10.90 11.40 11.40 0 0 0
21/11/2023
10.90
 100 10.90 10.90 10.90 0 0 0
20/11/2023
10.90
 500 10.90 10.90 10.90 0 0 0
17/11/2023
10.90
 1,400 10.90 10.90 10.90 0 0 0
16/11/2023
10.90
 200 10.90 10.90 10.90 0 0 0
15/11/2023
10.90
 2,100 10.98 10.98 10.90 0 0 0
14/11/2023
10.98
 4,100 11.40 11.40 10.56 0 0 0
13/11/2023
11.40
 13,100 11.83 11.83 10.14 0 0 0
10/11/2023
11.83
 100 10.81 11.83 11.83 0 0 0
07/11/2023
10.81
 100 10.14 10.81 10.81 0 100 -0.0
06/11/2023
10.14
 200 12.84 12.84 10.14 0 0 0
02/11/2023
12.84
 2,700 11.24 12.84 11.32 0 0 0
01/11/2023
11.24
 300 11.40 11.40 11.24 0 0 0
31/10/2023
11.40
 500 11.57 11.57 11.40 0 0 0
30/10/2023
11.57
 100 11.66 11.66 11.57 0 0 0
27/10/2023
11.66
 100 10.14 11.66 11.66 0 0 0
26/10/2023
10.14
 200 10.22 10.22 10.14 0 0 0
25/10/2023
10.22
 1,100 10.22 10.31 10.22 0 0 0
24/10/2023
10.22
 200 11.57 11.57 10.05 100 0 0.0
18/10/2023
11.57
 200 11.40 11.57 11.57 0 0 0
17/10/2023
11.40
 300 11.83 11.83 11.40 0 0 0
11/10/2023
11.83
 300 11.83 11.83 11.83 0 0 0
05/10/2023
11.83
 300 11.49 11.83 11.74 0 0 0
03/10/2023
11.49
 1,000 11.49 11.49 11.49 0 0 0
02/10/2023
11.49
 500 11.74 11.74 11.49 500 0 0.0
29/09/2023
11.74
 500 11.74 11.74 10.14 0 0 0
27/09/2023
11.74
 300 11.83 11.83 11.74 0 0 0
26/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
26/09/2023
11.83
 200 11.41 11.83 11.83 0 0 0
25/09/2023
11.42
 500 11.42 11.57 11.42 0 0 0
22/09/2023
11.42
 100 11.49 11.49 11.42 0 0 0
20/09/2023
11.49
 2,800 11.42 11.49 11.42 0 0 0
19/09/2023
11.42
 600 11.49 11.49 11.42 0 0 0
18/09/2023
11.49
 2,500 11.34 11.49 11.34 0 0 0
15/09/2023
11.34
 400 11.34 11.34 11.26 0 0 0
14/09/2023
11.34
 100 10.66 11.34 11.34 0 0 0
13/09/2023
10.66
 1,200 11.42 11.42 9.97 100 100 0
12/09/2023
11.42
 100 11.42 11.42 11.42 0 0 0
11/09/2023
11.42
 500 11.57 11.57 11.42 100 100 0
08/09/2023
11.57
 2,300 11.26 11.57 11.42 0 50 -0.0
07/09/2023
11.26
 2,500 11.80 11.80 11.26 0 500 -0.0
06/09/2023
11.80
 2,300 11.72 11.80 11.64 0 0 0
05/09/2023
11.72
 4,000 10.20 11.72 11.49 0 0 0
29/08/2023
10.20
 100 11.80 11.80 10.20 0 0 0
28/08/2023
11.80
 500 11.80 12.56 11.80 300 0 0.0
25/08/2023
11.80
 1,000 11.80 11.80 11.80 0 0 0
22/08/2023
11.80
 1,300 10.50 11.80 11.80 0 0 0
21/08/2023
10.50
 200 11.95 11.95 10.20 0 100 -0.0
18/08/2023
11.95
 0 11.95 11.95 11.95 0 0 0
17/08/2023
11.95
 4,300 12.03 12.03 11.95 0 0 0
16/08/2023
12.03
 0 12.03 12.03 12.03 0 0 0
15/08/2023
12.03
 2,100 12.10 12.10 11.80 0 0 0
14/08/2023
12.10
 4,700 11.26 12.10 11.34 0 0 0
11/08/2023
11.26
 700 11.57 11.57 11.26 0 0 0
10/08/2023
11.57
 2,700 11.57 11.57 11.42 0 0 0
09/08/2023
11.57
 6,700 13.01 13.01 11.57 0 0 0
08/08/2023
13.01
 1,800 15.15 15.15 13.01 100 0 0.0
07/08/2023
15.15
 200 13.55 15.45 15.15 0 0 0
04/08/2023
13.55
 100 11.80 13.55 13.55 0 0 0
03/08/2023
11.80
 3,800 11.64 11.80 11.72 0 0 0
02/08/2023
11.64
 0 11.64 11.64 11.64 0 0 0
01/08/2023
11.64
 100 11.57 11.64 11.64 0 0 0
31/07/2023
11.57
 400 12.18 12.18 11.57 100 0 0.0
28/07/2023
12.18
 0 12.18 12.18 12.18 0 0 0
27/07/2023
12.18
 500 12.48 12.48 12.18 0 0 0
26/07/2023
12.48
 100 11.72 12.48 12.48 0 0 0
25/07/2023
11.72
 100 11.42 11.72 11.72 0 0 0
24/07/2023
11.42
 100 11.57 11.57 11.42 100 0 0.0
21/07/2023
11.57
 100 11.04 11.57 11.57 0 0 0
20/07/2023
11.04
 0 11.04 11.04 11.04 0 0 0
19/07/2023
11.04
 0 11.04 11.04 11.04 0 0 0
18/07/2023
11.04
 1,000 10.81 11.04 11.04 0 0 0
17/07/2023
10.81
 11,700 10.73 11.42 10.73 0 0 0
14/07/2023
10.73
 100 10.73 10.73 10.73 0 0 0
13/07/2023
10.73
 200 10.73 10.73 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |